SLV Option Chain

End of day data from May 5, 2020 for SLV options expired on May 29, 2020.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $17.70 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV29May20C14.50CALL14.50$0.30$0.30 / 1,105$0.32 / 5003762,68136.431224%0.393639-0.0126220.2346990.0140440.003468
SLV29May20C14.00CALL14.00$0.50$0.48 / 592$0.51 / 7553342,45935.597448%0.511496-0.0130880.2433000.0145590.004455
SLV29May20C16.00CALL16.00$0.09$0.09 / 86$0.10 / 1,90628593943.556833%0.134000-0.0070850.1317930.0078860.001208
SLV29May20C15.00CALL15.00$0.20$0.19 / 2,107$0.21 / 1,3071511,85538.391243%0.288290-0.0111990.2082650.0124620.002564
SLV29May20P14.50PUT14.50$0.79$0.83 / 616$0.85 / 25012942935.028127%-0.606361-0.0125870.2346990.014044-0.006463
SLV29May20P13.50PUT13.50$0.31$0.29 / 3,202$0.31 / 1,1601096,34634.417172%-0.367550-0.0123360.2298600.013755-0.003815
SLV29May20P14.00PUT14.00$0.53$0.51 / 2,001$0.53 / 5001061,78733.940205%-0.488504-0.0130540.2433000.014559-0.005133
SLV29May20C15.50CALL15.50$0.14$0.13 / 1,527$0.14 / 1,184907,67740.886922%0.201166-0.0092160.1714060.0102570.001803
SLV29May20C19.00CALL19.00$0.02$0.01 / 5,944$0.03 / 3,0755034158.437824%0.005080-0.0004810.0089480.0005350.000047
SLV29May20P13.00PUT13.00$0.16$0.16 / 4,638$0.18 / 1,402431,73236.325970%-0.254767-0.0105120.1958210.011718-0.002617
SLV29May20C12.50CALL12.50$1.55$1.54 / 190$1.59 / 326253541.175843%0.839736-0.0080090.1486080.0088930.006930
SLV29May20C13.00CALL13.00$1.16$1.12 / 40$1.16 / 3192022538.104772%0.745233-0.0105440.1958210.0117180.006287
SLV29May20C17.50CALL17.50$0.03$0.03 / 4,010$0.04 / 1,1501041150.135802%0.030715-0.0022750.0423320.0025330.000281
SLV29May20C13.50CALL13.50$0.76$0.75 / 332$0.79 / 195752935.844971%0.632450-0.0123700.2298600.0137550.005431
SLV29May20P12.50PUT12.50$0.09$0.09 / 3,538$0.10 / 1,15051,50638.752046%-0.160264-0.0079790.1486080.008893-0.001631
SLV29May20C16.50CALL16.50$0.06$0.06 / 1,913$0.08 / 1,97341,00046.368875%0.085408-0.0051220.0952810.0057020.000774
SLV29May20C17.00CALL17.00$0.06$0.04 / 3,070$0.06 / 2,46134,09948.475373%0.052224-0.0035020.0651420.0038980.000475
SLV29May20P15.00PUT15.00$1.23$1.22 / 311$1.25 / 14312937.169464%-0.711710-0.0111620.2082650.012462-0.007710
SLV29May20P11.50PUT11.50$0.04$0.03 / 5,539$0.04 / 1,421221646.001570%-0.044280-0.0030650.0570840.003416-0.000444
SLV29May20C11.00CALL11.00$2.98$2.97 / 11$3.05 / 2162660.995362%0.981300-0.0015250.0279000.0016700.007347
SLV29May20P16.00PUT16.00$2.20$2.11 / 171$2.14 / 1712340.922514%-0.866000-0.0070460.1317930.007886-0.009750
SLV29May20P11.00PUT11.00$0.03$0.02 / 6,716$0.03 / 1,42111,41751.096114%-0.018700-0.0014980.0279000.001670-0.000187
SLV29May20P10.50PUT10.50$0.01$0.01 / 6,554$0.02 / 14713154.538918%-0.006619-0.0006080.0113150.000677-0.000066
SLV29May20P21.00PUT21.00$7.00 / 225$7.10 / 178000.000000%-0.9996930.0000150.0006900.000041-0.014380
SLV29May20C21.00CALL21.00$0.04$0.01 / 1,100$0.02 / 2,868017170.716205%0.000311-0.0000370.0006970.0000420.000003
SLV29May20C20.50CALL20.50$0.03$0.01 / 1,250$0.02 / 2,84301067.217433%0.000648-0.0000740.0013770.0000820.000006
SLV29May20P20.50PUT20.50$6.50 / 225$6.60 / 178000.000000%-0.999359-0.0000230.0013640.000082-0.014034
SLV29May20P20.00PUT20.00$6.00 / 225$6.10 / 178000.000000%-0.998693-0.0000920.0026250.000157-0.013686
SLV29May20C20.00CALL20.00$0.02$0.01 / 6,237$0.02 / 2,94801,55163.596534%0.001320-0.0001420.0026490.0001580.000012
SLV29May20P19.50PUT19.50$5.35$5.50 / 225$5.60 / 1780200.000000%-0.997401-0.0002150.0049070.000293-0.013331
SLV29May20C19.50CALL19.50$0.06$0.01 / 5,887$0.02 / 1,39101659.848731%0.002624-0.0002660.0049470.0002960.000024
SLV29May20P19.00PUT19.00$5.00 / 225$5.10 / 188000.000000%-0.994964-0.0004300.0088810.000531-0.012967
SLV29May20P18.50PUT18.50$4.50 / 245$4.60 / 216000.000000%-0.990522-0.0007880.0155220.000928-0.012583
SLV29May20C18.50CALL18.50$0.03$0.02 / 3,727$0.03 / 2,924077156.269779%0.009556-0.0008400.0156280.0009350.000088
SLV29May20P18.00PUT18.00$4.02$4.00 / 254$4.10 / 2160034.815990%-0.982577-0.0013680.0262680.001572-0.012168
SLV29May20C18.00CALL18.00$0.03$0.02 / 5,563$0.04 / 2,87201,28953.481768%0.017423-0.0014120.0262680.0015720.000160
SLV29May20P17.50PUT17.50$3.25$3.55 / 187$3.60 / 26902747.491788%-0.969285-0.0022320.0423320.002533-0.011705
SLV29May20P17.00PUT17.00$2.69$3.05 / 326$3.10 / 150242.556539%-0.947776-0.0034600.0651420.003898-0.011168
SLV29May20P16.50PUT16.50$2.35$2.58 / 324$2.62 / 500343.006408%-0.914592-0.0050810.0952810.005702-0.010527
SLV29May20P15.50PUT15.50$1.60$1.65 / 196$1.68 / 1001138.818565%-0.798834-0.0091780.1714060.010257-0.008813
SLV29May20P12.00PUT12.00$0.07$0.05 / 4,156$0.06 / 1,000035541.889695%-0.089990-0.0053200.0990690.005928-0.000909
SLV29May20C12.00CALL12.00$2.06$2.00 / 208$2.05 / 32609345.304241%0.910010-0.0053490.0990690.0059280.007310
SLV29May20C11.50CALL11.50$2.48 / 208$2.52 / 1280049.573053%0.955720-0.0030940.0570840.0034160.007432
SLV29May20C10.50CALL10.50$3.60$3.45 / 216$3.55 / 2080167.730808%0.993381-0.0006340.0113150.0006770.007126
SLV29May20C10.00CALL10.00$4.10$3.95 / 204$4.00 / 850667.721863%0.998090-0.0002240.0037110.0002220.006830
SLV29May20P10.00PUT10.00$0.03$0.01 / 6,006$0.02 / 2,91102,04862.586988%-0.001910-0.0001990.0037110.000222-0.000019
SLV29May20C9.50CALL9.50$4.45 / 90$4.50 / 1280076.645169%0.999564-0.0000750.0009540.0000570.006502
SLV29May20P9.50PUT9.50$0.03$0.01 / 992$0.02 / 2,94508070.902550%-0.000440-0.0000520.0009640.000058-0.000004
SLV29May20C9.00CALL9.00$4.95 / 90$5.00 / 2040085.968200%0.999924-0.0000320.0001850.0000110.006163
SLV29May20P9.00PUT9.00$0.01$0.01 / 2,143020375.216256%-0.000076-0.0000100.0001880.000011-0.000001
SLV29May20C8.50CALL8.50$5.45 / 54$5.50 / 1780095.754207%0.999990-0.0000220.0000260.0000020.005821
SLV29May20P8.50PUT8.50$0.01$0.01 / 2,51203683.975562%-0.000010-0.0000010.0000260.0000020.000000
SLV29May20P8.00PUT8.00$0.01 / 2,5120093.216842%-0.0000010.0000000.0000030.0000000.000000
SLV29May20C8.00CALL8.00$5.90 / 310$6.00 / 178000.000000%0.999999-0.0000200.0000030.0000000.005479
SLV29May20P7.50PUT7.50$0.01 / 2,53200103.017719%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C7.50CALL7.50$6.40 / 310$6.50 / 178000.000000%1.000000-0.0000190.0000010.0000000.005137
SLV29May20P7.00PUT7.00$0.01$0.01 / 2,7320100113.458785%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C7.00CALL7.00$6.90 / 310$7.00 / 178000.000000%1.000000-0.0000170.0000010.0000000.004794
SLV29May20C6.00CALL6.00$7.90 / 235$8.00 / 17800124.964015%1.000000-0.0000150.0000010.0000000.004109
SLV29May20P6.00PUT6.00$0.01 / 2,98200136.735948%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C5.00CALL5.00$8.90 / 235$9.00 / 17800150.566183%1.000000-0.0000120.0000010.0000000.003424
SLV29May20P5.00PUT5.00$0.01 / 3,64700164.277012%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C4.00CALL4.00$9.90 / 235$10.00 / 17800182.052242%1.000000-0.0000100.0000010.0000000.002740
SLV29May20P4.00PUT4.00$0.01 / 3,98200198.159593%-0.0000010.0000000.0000010.0000000.000000